股票概览
5.95
-2.78%
-0.17
6.06
开盘价
6.08
最高价
5.89
最低价
616,792
成交量
数据更新至: 2024-10-31
技术指标
6.14
MA5 (5日均线)
6.18
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 6.06 | 6.08 | 5.89 | 5.95 | -2.78% | 616,792 | 367,758,943 |
| 2024-10-30 | 6.14 | 6.17 | 6.05 | 6.12 | -0.49% | 256,570 | 156,772,662 |
| 2024-10-29 | 6.25 | 6.26 | 6.12 | 6.15 | -1.44% | 262,812 | 162,198,500 |
| 2024-10-28 | 6.23 | 6.25 | 6.12 | 6.24 | +0.32% | 315,283 | 195,679,024 |
| 2024-10-25 | 6.25 | 6.27 | 6.17 | 6.22 | -0.64% | 288,958 | 179,430,664 |
| 2024-10-24 | 6.29 | 6.35 | 6.22 | 6.26 | -0.48% | 223,858 | 140,594,186 |
| 2024-10-23 | 6.22 | 6.3 | 6.21 | 6.29 | +1.13% | 323,970 | 203,194,522 |
| 2024-10-22 | 6.17 | 6.23 | 6.13 | 6.22 | +1.14% | 258,916 | 160,272,892 |
| 2024-10-21 | 6.25 | 6.27 | 6.1 | 6.15 | -0.97% | 374,277 | 230,393,959 |
| 2024-10-18 | 6.12 | 6.29 | 5.99 | 6.21 | +2.14% | 422,818 | 259,252,460 |
| 2024-10-17 | 6.27 | 6.29 | 6.07 | 6.08 | -2.41% | 303,989 | 186,939,419 |
| 2024-10-16 | 6.16 | 6.27 | 6.13 | 6.23 | +0.81% | 269,776 | 167,652,492 |
| 2024-10-15 | 6.33 | 6.38 | 6.18 | 6.18 | -2.52% | 337,241 | 211,380,658 |
| 2024-10-14 | 6.3 | 6.44 | 6.28 | 6.34 | +1.12% | 452,119 | 287,161,052 |
| 2024-10-11 | 6.36 | 6.41 | 6.23 | 6.27 | -1.72% | 370,592 | 233,371,690 |
| 2024-10-10 | 6.17 | 6.5 | 6.17 | 6.38 | +3.57% | 596,571 | 378,719,255 |
| 2024-10-09 | 6.61 | 6.62 | 6.16 | 6.16 | -8.2% | 759,170 | 482,266,816 |
| 2024-10-08 | 7.1 | 7.15 | 6.53 | 6.71 | +3.23% | 1,080,655 | 732,216,889 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：